Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.919,88 +50,50 (+0,13%) Gold
2.418,40 +32,90 (+1,38%) EUR/USD
1,0877 +0,0007 (+0,07%) Bitcoin EUR
61.025,21 +1.251,98 (+2,09%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:11PM EDT. Markt geöffnet.
Strike:600.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621C00600000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,818 | 35.55% |
| MSFT240719C00600000 | 2024-05-06 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 605 | 29.20% |
| MSFT240816C00600000 | 2024-05-15 1:57PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.05 | 0.00 | - | 56 | 1,089 | 25.59% |
| MSFT240920C00600000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 747 | 23.34% |
| MSFT241018C00600000 | 2024-05-16 10:00AM EDT | 2024-10-18 | 0.14 | 0.00 | 0.18 | 0.00 | - | 1 | 179 | 22.56% |
| MSFT241115C00600000 | 2024-05-10 10:55AM EDT | 2024-11-15 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 100 | 23.01% |
| MSFT241220C00600000 | 2024-05-16 1:22PM EDT | 2024-12-20 | 0.63 | 0.50 | 0.64 | 0.00 | - | 3 | 371 | 22.57% |
| MSFT250117C00600000 | 2024-05-17 12:25PM EDT | 2025-01-17 | 0.90 | 0.81 | 0.96 | -0.12 | -11.76% | 2 | 1,229 | 22.65% |
| MSFT250321C00600000 | 2024-05-14 3:04PM EDT | 2025-03-21 | 2.00 | 1.81 | 2.20 | 0.00 | - | 3 | 163 | 23.51% |
| MSFT250620C00600000 | 2024-05-17 11:49AM EDT | 2025-06-20 | 3.95 | 4.10 | 4.40 | -0.41 | -9.40% | 12 | 1,358 | 24.08% |
| MSFT250919C00600000 | 2024-05-15 11:51AM EDT | 2025-09-19 | 8.00 | 6.95 | 7.45 | 0.00 | - | 1 | 182 | 24.92% |
| MSFT251219C00600000 | 2024-05-16 1:01PM EDT | 2025-12-19 | 11.66 | 10.40 | 11.15 | 0.00 | - | 1 | 2,416 | 25.81% |
| MSFT260116C00600000 | 2024-05-16 3:59PM EDT | 2026-01-16 | 12.90 | 11.30 | 12.40 | 0.00 | - | 1 | 990 | 26.09% |
| MSFT260618C00600000 | 2024-05-16 1:32PM EDT | 2026-06-18 | 19.43 | 18.00 | 19.25 | +0.06 | +0.31% | 1 | 175 | 27.23% |
| MSFT261218C00600000 | 2024-05-17 10:30AM EDT | 2026-12-18 | 26.75 | 25.70 | 27.30 | -1.06 | -3.81% | 1 | 385 | 28.11% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MSFT240621P00600000 | 2024-04-29 3:48PM EDT | 2024-06-21 | 198.59 | 180.25 | 181.00 | 0.00 | - | 1 | 0 | 50.68% |
| MSFT240719P00600000 | 2024-04-22 9:32AM EDT | 2024-07-19 | 200.60 | 179.85 | 180.95 | 0.00 | - | 2 | 0 | 37.28% |
| MSFT240816P00600000 | 2024-04-29 10:51AM EDT | 2024-08-16 | 198.17 | 179.85 | 181.10 | 0.00 | - | 4 | 0 | 32.94% |
| MSFT241018P00600000 | 2024-05-02 12:31PM EDT | 2024-10-18 | 204.76 | 179.90 | 181.15 | 0.00 | - | - | 0 | 25.84% |
| MSFT241115P00600000 | 2024-03-19 10:19AM EDT | 2024-11-15 | 181.35 | 194.35 | 196.60 | 0.00 | - | 1 | 0 | 50.61% |
| MSFT241220P00600000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 176.57 | 180.15 | 181.00 | 0.00 | - | 10 | 0 | 20.83% |
| MSFT250117P00600000 | 2024-03-20 11:03AM EDT | 2025-01-17 | 178.91 | 199.65 | 203.35 | 0.00 | - | 3 | 0 | 51.14% |
| MSFT250321P00600000 | 2024-03-08 1:39PM EDT | 2025-03-21 | 192.50 | 172.00 | 176.75 | 0.00 | - | 10 | 0 | 0.00% |
| MSFT260116P00600000 | 2024-04-29 1:04PM EDT | 2026-01-16 | 198.54 | 178.75 | 182.85 | 0.00 | - | 3 | 0 | 16.85% |
| MSFT260618P00600000 | 2024-01-30 4:20PM EDT | 2026-06-18 | 191.27 | 184.00 | 188.50 | 0.00 | - | - | 0 | 20.36% |
| MSFT261218P00600000 | 2024-05-17 10:12AM EDT | 2026-12-18 | 180.28 | 178.50 | 183.00 | -7.72 | -4.11% | 1 | 1 | 13.77% |
